天宇 (8171)-新光券商分點個股進出

台股 » 個股 » 天宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

天宇

(8171)

可現股當沖

股價
38.70
漲跌
▼0.35
漲幅
-0.90%
成交量
239張
產業
上櫃綠能環保類類股
124人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

天宇 (8171)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	38.90	38.70	-1	387	-0.26%
2024/04/25	5	39.10	0	0.00	39.05	5	387	1.29%
2024/04/24	0	0.00	1	39.00	38.90	-1	385	-0.26%
2024/04/23	2	38.78	1	38.65	38.95	1	386	0.26%
2024/04/22	6	39.23	0	0.00	39.00	6	386	1.55%
2024/04/19	4	38.73	0	39.57	38.90	4	384	1.04%
2024/04/18	2	39.75	6	40.00	40.15	-4	382	-1.04%
2024/04/17	1	39.45	4	39.30	38.95	-3	379	-0.79%
2024/04/16	7	38.41	1	38.35	38.00	6	380	1.58%
2024/04/15	6	39.30	0	0.00	39.00	6	380	1.58%
2024/04/12	0	39.65	0	0.00	39.50	0	379	0.00%
2024/04/11	4	39.91	0	0.00	39.80	4	377	1.06%
2024/04/10	1	41.10	1	40.60	40.95	0	373	0.00%
2024/04/09	6	40.47	0	0.00	40.55	6	371	1.62%
2024/04/08	0	0.00	3	40.50	40.65	-3	372	-0.81%
2024/04/03	0	40.43	2	39.80	40.60	-2	375	-0.53%
2024/04/02	0	40.78	0	40.65	40.40	0	406	0.00%
2024/04/01	0	40.30	2	40.15	40.35	-2	416	-0.48%
2024/03/28	2	41.50	0	0.00	41.95	2	412	0.48%
2024/03/27	1	42.20	0	0.00	41.75	1	406	0.25%
2024/03/26	0	0.00	1.1	42.19	42.05	-1.1	403	-0.27%
2024/03/25	0	0.00	6	42.28	42.30	-6	395	-1.52%
2024/03/22	0	41.26	1	41.40	41.40	-1	385	-0.25%
2024/03/21	3.1	41.13	3	41.25	40.80	0.1	383	0.03%
2024/03/20	2	41.05	0.1	40.70	41.05	1.9	380	0.50%
2024/03/19	13	41.20	19	41.72	41.65	-6	369	-1.62%
2024/03/18	0.5	39.36	0	0.00	39.60	0.5	338	0.15%
2024/03/15	4	40.28	59	40.60	40.20	-55	327	-16.82%
2024/03/14	2	40.95	2	41.00	40.80	0	323	0.00%
2024/03/13	0	41.50	8.3	41.50	41.25	-8.3	327	-2.53%
2024/03/12	0	0.00	1	41.00	41.10	-1	326	-0.31%
2024/03/11	0	39.65	2	39.40	41.00	-2	331	-0.60%
2024/03/08	3	40.97	3	39.97	39.40	0	331	0.00%
2024/03/07	7	40.37	0	0.00	40.30	7	323	2.17%
2024/03/06	2	41.33	0	0.00	41.10	2	322	0.62%
2024/03/05	2	40.75	0	0.00	41.15	2	320	0.63%
2024/03/04	3	41.33	0	41.20	41.05	3	320	0.94%
2024/03/01	16	41.38	2	41.85	41.20	14	316	4.42%
2024/02/29	12	41.47	2	41.65	41.85	10	310	3.22%
2024/02/27	16.1	40.57	2	41.00	40.65	14.1	297	4.74%
2024/02/26	9	41.08	3	40.80	40.85	6	295	2.03%
2024/02/23	19	39.97	2	39.85	40.00	17	290	5.86%
2024/02/22	2	40.12	1	40.10	39.95	1	297	0.34%
2024/02/21	0.1	41.05	0	41.00	40.85	0.1	296	0.02%
2024/02/20	1	41.05	0	0.00	40.85	1	294	0.35%
2024/02/19	2	40.10	4	39.81	40.25	-2	290	-0.69%
2024/02/16	6	39.12	13	39.20	39.15	-7	287	-2.44%
2024/02/15	0	37.80	6	38.57	38.75	-6	284	-2.11%
2024/02/05	0	39.10	0.3	37.60	37.65	-0.3	286	-0.09%
2024/02/02	2	38.00	3	38.03	37.90	-1	287	-0.35%
2024/02/01	1	38.05	0	0.00	38.10	1	287	0.35%
2024/01/31	3	38.10	0	0.00	38.05	3	287	1.04%
2024/01/30	1	39.00	0	0.00	38.55	1	286	0.35%
2024/01/29	0	39.70	1.2	38.78	39.30	-1.2	288	-0.40%
2024/01/26	0	39.70	0	0.00	38.80	0	287	0.00%
2024/01/25	1	39.20	0	0.00	39.25	1	287	0.35%
2024/01/24	1	39.55	1	39.86	39.85	0	288	-0.02%
2024/01/23	3	39.28	10	39.00	39.60	-7	290	-2.41%
2024/01/22	0	39.00	3.2	38.96	38.75	-3.1	291	-1.08%
2024/01/19	7	38.59	1	38.95	38.30	6	293	2.05%
2024/01/18	0.1	38.80	0	0.00	38.65	0.1	293	0.02%
2024/01/17	5.1	38.84	0	0.00	38.75	5.1	302	1.68%
2024/01/15	1	39.35	0	0.00	39.15	1	308	0.32%
2024/01/12	0.2	39.50	0	39.45	38.80	0.2	314	0.06%
2024/01/11	0	0.00	1	39.40	39.30	-1	314	-0.32%
2024/01/10	1	38.85	0	0.00	38.85	1	316	0.32%
2024/01/09	0	39.72	0	0.00	39.55	0	318	0.00%
2024/01/08	0	40.50	0	0.00	39.90	0	318	0.00%
2024/01/05	0	0.00	2	40.75	40.90	-2	329	-0.61%
2024/01/04	0	40.63	2	41.30	40.40	-2	329	-0.61%
2024/01/02	3	42.72	3	42.38	42.50	0	333	0.00%
2023/12/29	4	41.84	2	42.10	42.20	2	331	0.60%
2023/12/28	13.2	43.35	7	43.24	41.65	6.2	330	1.87%
2023/12/27	2	42.05	2	41.60	42.00	0	303	0.00%
2023/12/26	1	40.75	0	0.00	40.80	1	293	0.34%
2023/12/25	2	40.22	1	40.70	40.05	1	291	0.34%
2023/12/22	0	39.90	0	40.30	40.05	0	293	0.00%
2023/12/21	0	40.25	1	40.35	40.20	-1	298	-0.33%
2023/12/20	1	40.60	0	0.00	40.25	1	300	0.33%
2023/12/15	1	40.40	0	40.70	39.95	1	312	0.32%
2023/12/14	1	40.95	6	40.71	40.65	-5	312	-1.60%
2023/12/13	0	0.00	3	40.82	40.80	-3	327	-0.92%
2023/12/12	0	41.20	0	0.00	41.15	0	329	0.00%
2023/12/11	0	0.00	4	41.20	41.15	-4	331	-1.21%
2023/12/08	5	42.55	1	42.60	41.45	4	331	1.21%
2023/12/07	1	41.80	0	0.00	42.15	1	323	0.31%
2023/12/06	1.3	42.10	2	43.20	41.70	-0.7	317	-0.22%
2023/12/05	4.1	41.97	0.1	42.70	42.70	4	306	1.30%
2023/12/04	1	41.85	0	0.00	42.20	1	302	0.33%
2023/12/01	0	0.00	1	42.25	42.00	-1	300	-0.33%
2023/11/30	0	41.15	1	40.85	40.90	-1	297	-0.34%
2023/11/28	0	41.40	1	41.00	40.95	-1	297	-0.34%
2023/11/24	0	42.02	0	0.00	41.70	0	300	0.00%
2023/11/22	0.2	42.10	2	42.20	41.95	-1.8	302	-0.59%
2023/11/21	4	41.90	324	41.63	42.35	-320	302	-105.83%	大賣/鉅額交易
2023/11/20	0	0.00	1	41.60	41.65	-1	295	-0.34%
2023/11/16	3	41.92	2	41.68	41.85	1	300	0.33%
2023/11/15	1	41.10	0	0.00	41.30	1	301	0.33%
2023/11/14	0	0.00	0	41.00	40.95	0	305	0.00%
2023/11/13	0	0.00	2	40.85	41.45	-2	309	-0.65%
2023/11/10	0	41.30	4	40.35	40.80	-4	311	-1.29%
2023/11/09	1	41.75	1	41.70	41.60	0	312	0.00%
2023/11/08	2	41.45	0	0.00	41.50	2	316	0.63%
2023/11/07	3	41.50	1	41.42	41.45	2	321	0.61%
2023/11/06	3	41.28	0.2	41.23	41.30	2.8	342	0.81%
2023/11/03	1	40.45	0	40.70	40.50	1	344	0.29%
2023/11/02	0	40.80	1	40.45	40.50	-1	350	-0.28%
2023/11/01	0	40.97	0	0.00	40.55	0	351	0.00%
2023/10/31	0	40.85	0	0.00	40.30	0	354	0.00%
2023/10/30	0	41.40	0.3	41.60	41.40	-0.3	364	-0.08%
2023/10/27	0	0.00	2	41.20	41.20	-2	367	-0.54%
2023/10/25	1.1	40.73	5	41.14	41.30	-4	375	-1.06%
2023/10/24	2	39.90	0	0.00	39.90	2	367	0.55%
2023/10/23	2	39.56	2	39.60	39.60	0	371	0.01%
2023/10/20	5	38.35	5	38.69	38.75	0	374	0.00%
2023/10/19	3	38.50	50	38.46	38.45	-47	381	-12.32%
2023/10/18	0	38.80	5	38.78	38.40	-5	383	-1.30%
2023/10/16	0.1	40.70	0	0.00	40.10	0.1	395	0.01%
2023/10/13	371	42.14	2	42.05	41.65	369	399	92.32%	大買/鉅額交易
2023/10/11	4	39.85	4	39.84	39.65	0	396	0.00%
2023/10/06	4	40.60	2	40.85	40.85	2	400	0.50%
2023/10/04	0	38.85	2	38.80	38.75	-2	426	-0.46%
2023/10/03	5	40.29	7	40.62	39.80	-2	479	-0.42%
2023/10/02	1	38.80	0	0.00	39.35	1	483	0.21%
2023/09/27	2	38.55	0.3	38.80	38.40	1.7	498	0.34%
2023/09/26	1	39.75	0	0.00	39.15	1	505	0.20%
2023/09/25	1	40.46	0	0.00	40.55	1	508	0.20%
2023/09/22	2	39.80	2	39.73	40.25	0	516	0.00%
2023/09/21	1	41.25	2	42.10	40.20	-1	537	-0.19%
2023/09/20	0	41.40	0	0.00	41.25	0	531	0.01%
2023/09/19	8	41.29	5	41.35	41.25	3	538	0.56%
2023/09/18	12	42.03	12	41.86	42.00	0	545	0.01%
2023/09/14	2	40.25	4.2	39.87	40.30	-2.2	566	-0.39%
2023/09/11	1	38.50	0	0.00	38.05	1	616	0.16%
2023/09/05	2	39.58	2	39.35	39.35	0	727	0.00%
2023/09/01	0	0.00	0.1	38.50	38.20	-0.1	753	-0.01%
2023/08/31	0.1	38.35	0	0.00	38.20	0.1	773	0.02%
2023/08/30	0	38.25	0	0.00	38.45	0	853	0.00%
2023/08/29	0	0.00	2.1	37.07	37.20	-2.1	860	-0.24%
2023/08/28	0	37.50	0	0.00	37.15	0	874	0.00%
2023/08/25	2	38.10	2	37.80	37.80	0	875	0.00%
2023/08/24	0	38.10	0.1	38.10	37.90	-0.1	880	-0.01%
2023/08/22	0.1	38.55	0	0.00	38.35	0.1	909	0.01%
2023/08/21	6	39.05	5	38.80	39.05	1	930	0.11%
2023/08/17	0.2	39.40	1.2	38.86	39.40	-1	940	-0.11%
2023/08/16	0	39.05	6	38.41	39.40	-6	959	-0.63%
2023/08/15	1	39.65	6	38.80	39.50	-5	963	-0.52%
2023/08/14	1	38.25	22	38.81	38.20	-21	968	-2.17%
2023/08/11	2	39.23	56	39.27	39.40	-54	970	-5.57%
2023/08/10	4	39.30	288	38.89	38.90	-284	973	-29.17%	大賣/鉅額交易
2023/08/09	3	40.83	0	41.50	40.75	3	957	0.31%
2023/08/08	63.1	41.18	49	41.12	41.65	14.1	960	1.47%
2023/08/07	0	41.10	0	0.00	41.25	0	976	0.00%
2023/08/04	1	41.20	7.4	41.06	41.40	-6.4	980	-0.65%
2023/08/02	2	41.58	153.1	40.85	40.60	-151.1	992	-15.22%	大賣/鉅額交易
2023/08/01	0	0.00	1	42.15	42.15	-1	985	-0.10%
2023/07/31	0	0.00	2.2	43.27	42.35	-2.2	990	-0.22%
2023/07/28	1	42.90	0	42.95	43.00	1	990	0.10%
2023/07/27	0	0.00	5	43.47	43.45	-5	992	-0.50%
2023/07/26	2.3	42.93	0	0.00	42.95	2.3	1,008	0.23%
2023/07/25	1.2	43.86	0	0.00	44.00	1.2	1,014	0.11%
2023/07/24	4.1	43.67	209	43.29	42.85	-204.9	1,018	-20.11%	大賣/鉅額交易
2023/07/21	0.1	44.65	4	44.86	44.60	-3.9	1,021	-0.38%
2023/07/20	9	45.17	0.1	45.35	45.40	8.9	1,048	0.85%
2023/07/19	4.5	44.30	7	44.63	44.05	-2.5	1,055	-0.24%
2023/07/18	2.6	43.81	1.1	43.77	43.60	1.5	1,096	0.14%
2023/07/17	3	44.60	3.1	44.41	44.45	-0.1	1,118	-0.01%
2023/07/14	0	0.00	3.6	43.87	44.00	-3.6	1,138	-0.32%
2023/07/13	66	43.92	7	43.69	43.50	59	1,169	5.05%
2023/07/12	8.5	44.19	18	43.82	43.75	-9.5	1,191	-0.80%
2023/07/11	35	44.97	8.7	44.64	45.35	26.3	1,212	2.17%
2023/07/10	34.8	44.02	23.7	44.13	43.05	11.1	1,275	0.87%
2023/07/07	4.2	47.82	1	48.15	47.55	3.2	1,290	0.25%
2023/07/06	21	49.43	2	49.05	48.75	19	1,318	1.44%
2023/07/05	3	50.23	1.2	50.98	49.70	1.8	1,326	0.13%
2023/07/04	2	51.00	0	0.00	50.70	2	1,335	0.15%
2023/07/03	2.8	51.12	2	51.15	51.10	0.8	1,349	0.06%
2023/06/30	5	50.74	8.2	50.48	51.00	-3.2	1,372	-0.23%
2023/06/29	4	50.09	20	50.20	50.00	-16	1,377	-1.16%
2023/06/28	1	50.20	19.1	50.47	50.10	-18.1	1,413	-1.28%
2023/06/27	25	51.46	6	50.67	50.40	19	1,477	1.29%
2023/06/26	0	51.20	5	51.40	51.10	-5	1,527	-0.33%
2023/06/21	289	52.46	9	52.16	52.40	280	1,619	17.29%	大買/鉅額交易
2023/06/20	7.1	50.78	8	50.63	51.60	-0.9	1,627	-0.05%
2023/06/19	19	50.04	11	49.80	49.85	8	1,631	0.49%
2023/06/16	160.8	49.22	9	48.76	49.90	151.8	1,662	9.13%	大買/鉅額交易
2023/06/15	0	47.96	17	48.16	48.30	-17	1,720	-0.99%
2023/06/14	12	47.68	5.1	47.95	47.65	6.9	1,796	0.39%
2023/06/13	26.1	47.87	4.1	48.14	48.05	22	1,911	1.15%
2023/06/12	33.3	46.11	21	46.32	47.15	12.3	1,958	0.63%
2023/06/09	36.3	48.18	28	47.87	47.65	8.3	1,945	0.43%
2023/06/08	12.1	50.25	117	50.06	50.00	-104.9	1,951	-5.38%	大賣/鉅額交易
2023/06/07	43	50.65	3	50.20	50.60	40	2,016	1.98%
2023/06/06	7	51.66	11.1	51.98	50.70	-4	2,058	-0.20%
2023/06/05	154.7	51.20	42	51.65	52.40	112.7	2,086	5.40%	大買/鉅額交易
2023/06/02	2	56.05	26	56.00	55.40	-24	2,087	-1.15%
2023/06/01	20.1	55.32	6	55.35	55.20	14.1	2,130	0.66%
2023/05/31	11	56.51	6	56.37	56.90	5	2,256	0.22%
2023/05/30	4	56.42	4	56.40	56.10	0	2,525	0.00%
2023/05/29	28	56.50	4	56.80	56.90	24	2,636	0.91%
2023/05/26	28.2	56.58	3.1	56.26	55.60	25.1	2,674	0.94%
2023/05/25	4.1	57.39	19.2	57.89	58.10	-15.1	2,744	-0.55%
2023/05/24	3	56.93	30.2	56.57	56.90	-27.1	2,802	-0.97%
2023/05/23	34	56.78	9.2	57.17	57.40	24.9	2,959	0.84%
2023/05/22	20	56.36	14	56.66	57.20	6	3,010	0.20%
2023/05/19	10	54.70	2	55.30	54.00	8	3,030	0.26%
2023/05/18	2	54.20	2	54.55	54.50	0	3,121	0.00%
2023/05/17	4.2	54.55	4	54.58	54.60	0.2	3,276	0.01%
2023/05/16	1	54.07	1.1	54.30	54.20	-0.1	3,363	0.00%
2023/05/12	6	52.73	7	52.66	52.90	-1	3,444	-0.03%
2023/05/11	2	52.60	9	53.07	52.00	-7	3,549	-0.20%
2023/05/10	0	54.20	0.1	54.20	54.00	-0.1	3,829	0.00%
2023/05/09	5	54.50	24	54.96	54.10	-19	3,945	-0.48%
2023/05/08	0	56.00	17	56.37	55.90	-17	4,015	-0.42%
2023/05/05	6.1	55.97	5.9	55.95	55.70	0.3	4,064	0.01%
2023/05/04	6	57.02	0	0.00	56.70	6	4,129	0.15%
2023/05/03	10	57.10	5.2	57.23	57.00	4.9	4,278	0.11%
2023/05/02	12	57.65	4	57.87	57.70	8	4,380	0.18%
2023/04/28	4	56.10	0	0.00	56.40	4	4,499	0.09%
2023/04/27	1	55.20	1	54.20	54.70	0	4,583	0.00%
2023/04/26	4	54.45	2.3	54.58	54.50	1.7	4,611	0.04%
2023/04/25	6.1	55.92	5	55.48	55.20	1.1	4,643	0.02%
2023/04/24	2	57.00	6	56.72	56.90	-4	4,668	-0.09%
2023/04/21	18	56.88	11.1	56.83	55.90	6.9	4,758	0.15%
2023/04/20	12.1	58.93	23	58.43	58.30	-10.9	4,780	-0.23%
2023/04/19	17	60.14	13	60.05	59.90	4	4,897	0.08%
2023/04/18	35.1	61.31	52	60.69	60.30	-16.9	5,215	-0.32%
2023/04/17	19.6	61.80	21	62.03	61.70	-1.4	5,534	-0.03%
2023/04/14	23	62.15	12	62.37	61.90	11	5,836	0.19%
2023/04/13	22.5	63.93	79.2	63.07	62.40	-56.7	5,993	-0.95%
2023/04/12	135	63.59	37.4	63.39	64.00	97.6	5,928	1.65%	大買/
2023/04/11	39.1	61.85	32	61.73	61.50	7.1	5,898	0.12%
2023/04/10	10.1	62.56	27	62.54	62.80	-16.9	5,924	-0.29%
2023/04/07	6	63.10	5	63.10	63.10	1	5,948	0.02%
2023/04/06	10.4	62.89	25	62.76	62.80	-14.7	5,944	-0.25%
2023/03/31	12.2	63.82	21	63.90	63.70	-8.9	5,944	-0.15%
2023/03/30	3	64.50	48	64.46	64.30	-45	5,936	-0.76%
2023/03/29	91	65.15	41	65.61	64.20	50	5,980	0.84%
2023/03/28	31.2	65.32	327	64.65	64.50	-295.8	5,968	-4.96%	大賣/鉅額交易
2023/03/27	67.1	65.40	117	65.38	64.20	-49.9	5,925	-0.84%	大賣/
2023/03/24	99.1	64.48	54.1	64.80	65.20	45	5,935	0.76%
2023/03/23	19.1	63.60	25	63.77	63.40	-5.9	5,951	-0.10%
2023/03/22	49	63.42	61	63.23	63.20	-12	6,047	-0.20%
2023/03/21	33.1	63.80	47.3	63.69	63.40	-14.2	6,067	-0.23%
2023/03/20	93.1	63.48	47.6	63.02	63.00	45.5	6,047	0.75%
2023/03/17	30.2	61.93	69	61.74	62.00	-38.8	5,994	-0.65%
2023/03/16	74.5	59.36	95	59.37	59.40	-20.5	5,930	-0.35%
2023/03/15	38.3	62.01	54	62.11	62.10	-15.7	5,863	-0.27%
2023/03/14	20.2	59.44	36	59.48	59.10	-15.8	5,861	-0.27%
2023/03/13	24.3	59.74	131	59.59	59.70	-106.7	5,956	-1.79%	大賣/鉅額交易
2023/03/10	82.1	61.79	139	61.48	60.90	-56.9	5,984	-0.95%	大賣/
2023/03/09	80.6	65.40	35	64.85	64.50	45.6	5,922	0.77%
2023/03/08	73	65.95	35.1	66.07	66.00	37.9	5,869	0.65%
2023/03/07	100.2	66.64	64.1	66.91	66.50	36.1	5,823	0.62%
2023/03/06	57	65.92	61.1	66.30	66.30	-4.1	5,743	-0.07%
2023/03/03	111.1	66.04	97	65.78	66.10	14.1	5,699	0.25%	大買/
2023/03/02	214.1	66.38	288.4	66.59	65.90	-74.3	5,570	-1.33%	大買/大賣/
2023/03/01	38	64.18	95.1	64.47	63.50	-57.1	5,344	-1.07%
2023/02/24	59.4	62.94	20	62.65	62.40	39.4	5,252	0.75%
2023/02/23	63	64.50	36.1	64.18	63.70	26.9	5,219	0.52%
2023/02/22	97.2	63.04	56.2	62.51	63.30	41	5,136	0.80%
2023/02/21	205.1	65.42	129.7	64.62	63.30	75.4	5,093	1.48%	大買/大賣/
2023/02/20	84.3	63.98	65	64.18	63.80	19.2	4,933	0.39%
2023/02/17	58.1	63.00	38.1	63.21	63.50	20	4,882	0.41%
2023/02/16	78.5	63.40	43	63.54	63.00	35.5	4,856	0.73%
2023/02/15	169.2	63.30	154.2	63.46	63.70	15	4,767	0.31%	大買/大賣/
2023/02/14	51.3	61.42	53.1	61.71	61.70	-1.9	4,612	-0.04%
2023/02/13	14.1	60.00	24.3	60.12	60.20	-10.1	4,539	-0.22%
2023/02/10	45.3	60.68	46.1	60.58	60.00	-0.8	4,516	-0.02%
2023/02/09	58.1	60.75	56.1	60.39	61.00	2	4,457	0.04%
2023/02/08	212.4	62.64	237	62.82	60.70	-24.6	4,349	-0.56%	大買/大賣/
2023/02/07	152.5	60.52	189	60.64	61.60	-36.5	4,054	-0.90%	大買/大賣/
2023/02/06	57.1	58.77	64.1	59.43	59.90	-7	3,935	-0.18%
2023/02/03	17	58.28	43	58.27	57.60	-26	3,853	-0.67%
2023/02/02	32	59.19	49.1	59.11	58.30	-17.1	3,797	-0.45%
2023/02/01	166	59.07	249	59.11	58.70	-83	3,723	-2.23%	大買/大賣/
2023/01/31	100.1	57.79	66.1	57.92	58.50	34	3,571	0.95%
2023/01/30	98.1	55.75	199.5	56.00	57.00	-101.4	3,458	-2.93%	大賣/鉅額交易
2023/01/17	169	55.13	71.7	55.11	54.00	97.3	3,323	2.93%	大買/
2023/01/16	18	53.43	60	52.79	54.20	-42	3,231	-1.30%
2023/01/13	22	53.95	18.2	54.01	53.40	3.8	3,189	0.12%
2023/01/12	25.1	53.97	14.1	53.71	53.30	11	3,145	0.35%
2023/01/11	111	55.92	67	55.31	54.70	44	3,089	1.42%	大買/
2023/01/10	72	55.67	60	55.84	55.80	12	2,983	0.40%
2023/01/09	159	56.22	150.1	55.85	56.60	8.9	2,914	0.31%	大買/大賣/
2023/01/06	355.1	55.85	335	55.52	57.00	20.1	2,766	0.73%	大買/大賣/
2023/01/05	297	54.87	315.2	54.88	55.10	-18.2	2,426	-0.75%	大買/大賣/
2023/01/04	389	53.75	268.3	53.66	51.80	120.7	2,068	5.84%	大買/大賣/鉅額交易
2023/01/03	140	52.43	101.3	52.40	53.30	38.7	1,740	2.22%	大買/大賣/
2022/12/30	2	48.93	17	49.39	48.65	-15	1,547	-0.97%
2022/12/29	46	49.37	25.4	49.07	48.85	20.6	1,529	1.34%
2022/12/28	36	50.27	69	50.14	49.70	-33	1,492	-2.21%
2022/12/27	92	49.89	43	50.02	49.10	49	1,431	3.42%
2022/12/26	4	48.73	15.1	49.06	49.15	-11.1	1,392	-0.79%
2022/12/23	12	48.03	11	48.16	48.70	1	1,384	0.07%
2022/12/22	12	48.36	17	48.79	47.90	-5	1,364	-0.37%
2022/12/21	166	49.29	141	48.69	48.60	25	1,346	1.86%	大買/大賣/
2022/12/20	28	49.23	36.1	49.63	47.50	-8.1	1,289	-0.63%
2022/12/19	18	50.19	20	49.84	49.55	-2	1,246	-0.16%
2022/12/16	52.1	50.82	23	50.86	50.70	29.1	1,226	2.37%
2022/12/15	41.1	50.76	68	51.10	51.70	-26.9	1,159	-2.32%
2022/12/14	188	50.33	154	50.23	49.35	34	1,046	3.25%	大買/大賣/
2022/12/13	62.1	48.49	44	48.24	47.45	18.1	925	1.95%
2022/12/12	7	47.67	7	48.06	47.85	0	882	0.00%
2022/12/09	15.1	47.26	21.1	47.71	46.80	-6	864	-0.69%
2022/12/08	2	47.93	5	47.64	47.65	-3	846	-0.35%
2022/12/07	20.5	49.28	29	49.44	48.90	-8.5	849	-1.00%
2022/12/06	25	50.06	16	49.95	50.00	9	806	1.12%
2022/12/05	36.1	49.42	116	49.36	50.20	-79.9	760	-10.50%	大賣/
2022/12/02	83.1	45.25	38.1	46.92	46.90	45	644	6.98%
2022/12/01	10	43.33	17	43.55	43.40	-7	568	-1.23%
2022/11/30	1	42.85	1.2	42.99	42.60	-0.2	559	-0.03%
2022/11/29	2	42.78	1	42.70	42.30	1	577	0.17%
2022/11/28	1	42.10	1	42.00	41.85	0	581	0.00%
2022/11/25	1	41.80	2	42.20	41.80	-1	584	-0.17%
2022/11/24	11.2	42.87	2	43.08	43.05	9.2	581	1.59%
2022/11/23	49	43.79	17	43.28	43.00	32	583	5.48%
2022/11/22	38	44.43	36.1	44.44	45.65	1.9	540	0.35%
2022/11/21	12	43.34	3	43.55	44.10	9	522	1.72%
2022/11/18	2	43.43	2	43.50	44.10	0	510	0.00%
2022/11/17	29.1	44.10	12.2	43.39	43.80	16.9	501	3.36%
2022/11/15	2	41.65	6	41.91	41.60	-4	464	-0.86%
2022/11/14	1.1	41.74	26	42.04	41.00	-24.9	457	-5.45%
2022/11/11	17	40.97	0.1	41.90	41.35	16.9	448	3.76%
2022/11/10	0	0.00	10	42.01	41.70	-10	440	-2.27%
2022/11/09	16	40.53	7	40.92	41.75	9	436	2.06%
2022/11/08	46	39.87	2	39.55	39.55	44	416	10.56%
2022/11/07	10	39.40	6	39.58	39.50	4	410	0.98%
2022/11/04	0	39.33	2	38.85	39.05	-2	412	-0.48%
2022/11/03	2	37.90	0	0.00	38.10	2	410	0.49%
2022/10/28	0	36.90	0	0.00	36.30	0	426	0.00%
2022/10/27	0	39.40	0	0.00	36.90	0	428	0.00%
2022/10/26	0	36.00	0	0.00	35.90	0	427	0.00%
2022/10/25	0	37.33	0	0.00	36.00	0	428	0.00%
2022/10/24	0	0.00	3	37.15	36.85	-3	428	-0.70%
2022/10/21	0	38.50	0	0.00	36.30	0	425	0.00%
2022/10/20	0	0.00	11	36.70	36.80	-11	426	-2.58%
2022/10/19	1	37.05	0	0.00	36.15	1	427	0.23%
2022/10/18	20	36.34	1	35.70	37.10	19	429	4.42%
2022/10/17	0	36.63	0	0.00	35.60	0	428	0.00%
2022/10/14	1	36.30	1	36.30	36.20	0	429	0.00%
2022/10/13	8	36.36	10	35.75	35.15	-2	431	-0.46%
2022/10/12	0	37.15	0	0.00	37.00	0	432	0.00%
2022/10/11	2	37.35	0	0.00	37.30	2	434	0.46%
2022/10/07	2	38.90	0	0.00	38.85	2	437	0.46%
2022/10/06	1	38.60	0	0.00	38.90	1	442	0.23%
2022/10/05	1	39.00	1	38.65	38.60	0	448	0.00%
2022/10/04	1	39.20	0	0.00	38.90	1	459	0.22%
2022/10/03	0	0.00	1	38.75	38.75	-1	465	-0.21%
2022/09/30	0	0.00	0	38.35	38.25	0	464	0.00%
2022/09/29	0	0.00	2	37.53	37.10	-2	460	-0.43%
2022/09/28	4	36.75	4	36.63	36.60	0	460	0.00%
2022/09/27	1	37.50	0	0.00	37.80	1	457	0.22%
2022/09/26	1	38.70	2	37.60	37.60	-1	454	-0.22%
2022/09/23	1	39.65	1	39.95	38.55	0	450	0.00%
2022/09/21	0	0.00	0	39.55	39.35	0	442	0.00%
2022/09/20	0	0.00	2	40.25	40.25	-2	438	-0.46%
2022/09/19	1	40.60	0	0.00	40.25	1	437	0.23%
2022/09/16	4	42.48	5	42.39	41.30	-1	432	-0.23%
2022/09/15	8	42.39	11.1	42.48	42.10	-3.1	426	-0.73%
2022/09/14	7	41.54	14.2	40.75	42.75	-7.2	414	-1.74%
2022/09/13	4	39.83	10	40.27	40.10	-6	385	-1.56%
2022/09/12	0	0.00	16	39.23	39.10	-16	377	-4.24%
2022/09/08	0	38.40	1	38.15	38.10	-1	358	-0.27%
2022/09/07	2	37.23	3	36.75	37.50	-1	356	-0.28%
2022/09/06	0	37.20	4	37.73	37.20	-4	353	-1.13%
2022/09/05	7	38.67	13.5	38.66	37.60	-6.5	348	-1.87%
2022/09/02	3	39.16	4	38.73	38.50	-1	326	-0.30%
2022/09/01	0	0.00	2	39.85	39.80	-2	324	-0.62%
2022/08/31	4	40.73	2	40.93	40.65	2	320	0.62%
2022/08/30	9	40.73	4	40.63	40.75	5	314	1.60%
2022/08/29	3	38.80	6	38.60	39.00	-3	300	-1.00%
2022/08/26	1	39.00	0	0.00	38.80	1	295	0.34%
2022/08/25	1	38.05	4.1	38.05	38.00	-3.1	291	-1.06%
2022/08/24	0	0.00	1	38.50	38.35	-1	291	-0.34%
2022/08/23	2	38.00	0	0.00	38.30	2	290	0.69%
2022/08/22	2	38.80	3	38.70	38.55	-1	288	-0.34%
2022/08/19	1	39.50	1	39.50	39.35	0	283	0.00%
2022/08/18	13	38.95	6	39.28	39.30	7	278	2.51%
2022/08/17	0	0.00	1	37.80	37.90	-1	268	-0.37%
2022/08/16	8	36.90	7	36.97	37.10	1	270	0.37%
2022/08/15	1	36.35	3	36.35	36.45	-2	264	-0.76%
2022/08/12	2	36.63	2	36.60	36.60	0	269	0.00%
2022/08/11	35	37.12	4	36.83	36.85	31	278	11.15%
2022/08/10	8	37.98	0	0.00	37.95	8	275	2.91%
2022/08/09	77	40.19	1	38.25	38.35	76	280	27.07%
2022/08/08	25	40.33	2	41.33	41.95	23	266	8.63%
2022/08/05	20	38.90	0	0.00	39.35	20	259	7.71%
2022/08/04	11	38.38	0	0.00	38.30	11	271	4.05%
2022/08/03	35	39.68	0	0.00	39.65	35	274	12.75%
2022/08/02	34	39.85	2	39.95	40.00	32	277	11.53%
2022/08/01	4	40.10	2	40.23	40.30	2	285	0.70%
2022/07/29	7	39.95	3	40.07	40.10	4	294	1.36%
2022/07/28	25	39.84	2	39.83	40.00	23	299	7.67%
2022/07/27	29	39.70	0	0.00	39.90	29	317	9.13%
2022/07/26	11	39.78	10	39.35	39.95	1	360	0.28%
2022/07/25	9	39.36	9	39.54	40.00	0	366	0.00%
2022/07/22	0	39.25	2	38.70	38.70	-2	430	-0.46%
2022/07/21	0	39.25	0	0.00	39.00	0	443	0.00%
2022/07/20	2	39.03	1	39.00	38.50	1	465	0.21%
2022/07/19	0	0.00	5	37.07	38.00	-5	476	-1.05%
2022/07/18	2	36.48	0	0.00	36.25	2	489	0.41%
2022/07/15	20	36.30	0	0.00	36.20	20	511	3.91%
2022/07/14	8	35.39	5	34.79	36.00	3	555	0.54%
2022/07/13	2	35.95	7	35.33	34.95	-5	554	-0.90%
2022/07/12	15.2	34.68	27	35.99	35.00	-11.8	551	-2.14%
2022/07/11	2	38.43	0	0.00	38.00	2	540	0.37%
2022/07/08	0	0.00	1	41.85	41.00	-1	532	-0.19%
2022/07/07	0	41.10	0	0.00	41.10	0	535	0.00%
2022/07/06	1	40.55	0	0.00	40.95	1	542	0.18%
2022/07/05	0	40.00	0	0.00	41.10	0	571	0.00%
2022/07/04	0.1	41.59	0	0.00	41.05	0.1	583	0.02%
2022/07/01	0	0.00	8	42.87	41.55	-8	592	-1.35%
2022/06/30	0	0.00	1	44.20	44.10	-1	590	-0.17%
2022/06/28	0.1	46.30	0	0.00	46.30	0.1	594	0.02%
2022/06/27	0.4	46.95	0	0.00	46.90	0.4	596	0.07%
2022/06/24	0.2	46.09	3	46.18	45.50	-2.8	609	-0.46%
2022/06/23	3	44.87	1	44.55	45.70	2	612	0.33%
2022/06/22	1	45.50	2	45.05	45.50	-1	612	-0.16%
2022/06/20	3	46.28	0	0.00	45.55	3	619	0.48%
2022/06/17	1	47.70	0	0.00	47.80	1	619	0.16%
2022/06/16	1.1	47.54	0	0.00	47.50	1.1	638	0.16%
2022/06/15	1	48.25	0	0.00	48.30	1	647	0.15%
2022/06/13	4.2	48.64	6	48.70	48.50	-1.8	654	-0.27%
2022/06/10	5	50.98	3	49.90	49.90	2	651	0.31%
2022/06/09	2	51.40	2	50.80	50.80	0	645	0.00%
2022/06/07	1	50.30	0	0.00	50.40	1	647	0.15%
2022/06/01	6	51.17	1	51.40	51.00	5	650	0.77%
2022/05/26	2	49.85	8	50.30	49.70	-6	655	-0.92%
2022/05/25	0	0.00	1	50.20	50.40	-1	655	-0.15%
2022/05/24	5	50.72	6	50.35	50.20	-1	659	-0.15%
2022/05/23	8	50.65	0	0.00	50.10	8	653	1.22%
2022/05/20	2	50.60	4.1	50.72	50.40	-2.1	655	-0.32%
2022/05/19	1.1	49.72	1	49.95	49.95	0.1	648	0.02%
2022/05/18	0	48.70	2	48.43	48.20	-2	639	-0.31%
2022/05/17	1	47.60	0	0.00	47.65	1	634	0.16%
2022/05/16	1	49.00	0	0.00	47.90	1	626	0.16%
2022/05/13	0	0.00	1	47.90	48.05	-1	623	-0.16%
2022/05/12	7	48.02	1	48.20	47.35	6	622	0.96%
2022/05/11	4	50.16	3	49.35	49.35	1	611	0.16%
2022/05/10	2	49.87	0	0.00	49.90	2	608	0.33%
2022/05/09	5	50.68	3	50.47	50.30	2	605	0.33%
2022/05/06	5	52.36	2	51.85	52.00	3	599	0.50%
2022/05/04	5	52.42	7	51.76	51.40	-2	587	-0.34%
2022/05/03	19	54.72	17	54.32	53.80	2	571	0.35%
2022/04/29	5	52.80	0	0.00	52.80	5	531	0.94%
2022/04/28	41	55.41	53	54.85	53.00	-12	523	-2.29%
2022/04/27	2	51.80	1	52.40	53.80	1	457	0.22%
2022/04/26	5	52.98	13	53.55	52.70	-8	447	-1.79%
2022/04/25	1	51.30	0	53.00	51.30	1	424	0.24%
2022/04/22	3	52.67	5	52.86	53.20	-2	411	-0.49%
2022/04/21	10	52.43	14	52.14	51.20	-4	397	-1.01%
2022/04/20	10	53.65	16.3	52.61	53.80	-6.3	375	-1.69%
2022/04/19	0	52.80	0	0.00	49.20	0	338	0.00%
2022/04/18	1	48.35	0	0.00	48.50	1	337	0.30%
2022/04/15	4	48.96	1	49.35	48.90	3	340	0.88%
2022/04/14	2	49.63	0	0.00	49.35	2	353	0.57%
2022/04/13	1	50.10	7	49.99	50.00	-6	358	-1.67%
2022/04/12	6	50.08	3	50.50	49.85	3	363	0.82%
2022/04/11	12	52.75	12.1	52.05	51.10	-0.1	361	-0.03%
2022/04/08	9	51.66	12	51.38	52.00	-3	338	-0.89%
2022/04/07	3	48.95	3	49.70	48.65	0	332	0.00%
2022/04/06	1	51.00	0	51.40	50.40	1	360	0.28%
2022/04/01	0	0.00	12	51.75	52.00	-12	365	-3.29%
2022/03/31	10	51.80	8	51.70	51.70	2	372	0.54%
2022/03/30	4	52.88	0	0.00	53.00	4	377	1.06%
2022/03/29	8	53.86	10	53.83	53.60	-2	391	-0.51%
2022/03/28	2	51.85	15	52.03	52.10	-13	393	-3.30%
2022/03/25	1	52.90	0.3	52.20	52.40	0.7	399	0.17%
2022/03/24	1	52.70	1	52.50	52.80	0	404	0.00%
2022/03/23	6	53.17	0	0.00	53.00	6	412	1.45%
2022/03/22	2	52.75	0	53.20	53.10	2	419	0.47%
2022/03/21	16	52.86	19	52.97	53.20	-3	422	-0.71%
2022/03/18	15	51.84	11	51.90	52.20	4	433	0.92%
2022/03/17	3	50.40	12	49.75	50.60	-9	465	-1.94%
2022/03/16	0	0.00	1	48.60	48.55	-1	598	-0.17%
2022/03/15	0	48.86	0	0.00	48.60	0	667	0.00%
2022/03/14	0	49.30	0	0.00	49.15	0	677	0.00%
2022/03/11	1	49.20	2	49.53	49.65	-1	692	-0.14%
2022/03/10	1	48.45	2	48.50	48.35	-1	705	-0.14%
2022/03/08	11	47.35	1	46.85	46.75	10	747	1.34%
2022/03/07	0	49.55	0	0.00	48.65	0	746	0.00%
2022/03/04	0	49.80	2	49.55	49.15	-2	750	-0.27%
2022/03/03	13	49.69	4	49.94	49.65	9	755	1.19%
2022/03/02	0	49.00	3	48.30	48.75	-3	754	-0.40%
2022/03/01	3	48.70	8	48.89	48.80	-5	760	-0.66%
2022/02/25	1	47.35	0	0.00	47.30	1	768	0.13%
2022/02/24	8	47.31	13	47.09	47.10	-5	777	-0.64%
2022/02/23	0	48.91	0	0.00	48.55	0	782	0.00%
2022/02/22	2	48.48	1.1	48.66	48.35	0.9	809	0.11%
2022/02/21	0	49.30	0	52.50	49.00	0	874	0.00%
2022/02/18	0	49.43	0	50.00	49.35	0	881	0.00%
2022/02/17	0	49.03	0	49.50	48.95	0	895	0.00%
2022/02/16	1	49.70	0	0.00	48.95	1	911	0.11%
2022/02/14	1	48.50	5	48.45	48.30	-4	952	-0.42%
2022/02/11	1	48.90	3	49.50	49.50	-2	967	-0.21%
2022/02/10	0	0.00	3	49.90	49.90	-3	979	-0.31%
2022/02/09	1	49.95	0	0.00	50.00	1	985	0.10%
2022/02/08	11	50.12	1	49.85	50.30	10	993	1.01%
2022/01/26	7	47.50	0	0.00	47.60	7	1,021	0.69%
2022/01/25	5	47.60	13	47.83	47.60	-8	1,059	-0.75%
2022/01/24	5	48.03	2	47.85	48.30	3	1,073	0.28%
2022/01/21	2	48.98	3	48.90	48.90	-1	1,091	-0.09%
2022/01/19	2	49.35	2	49.75	49.85	0	1,128	0.00%
2022/01/18	3	49.75	0	0.00	49.35	3	1,152	0.26%
2022/01/17	1	49.90	0	0.00	49.90	1	1,153	0.09%
2022/01/14	2	49.93	8	49.74	50.10	-6	1,154	-0.52%
2022/01/13	0	0.00	1	51.20	50.90	-1	1,153	-0.09%
2022/01/12	8	50.34	3	50.53	51.00	5	1,154	0.43%
2022/01/11	2	49.20	4	49.21	49.15	-2	1,144	-0.17%
2022/01/10	1	48.10	7	48.72	49.00	-6	1,146	-0.52%
2022/01/07	19	49.16	23	49.31	48.85	-4	1,145	-0.35%
2022/01/05	10	51.27	16	51.04	50.60	-6	1,154	-0.52%
2022/01/04	12	52.06	2	51.85	51.70	10	1,159	0.86%
2022/01/03	6	52.98	2	52.20	52.40	4	1,155	0.35%
2021/12/30	6	53.73	26	53.43	53.30	-20	1,150	-1.74%
2021/12/29	25	55.22	28	54.58	54.30	-3	1,144	-0.26%
2021/12/28	5	52.60	10	52.79	52.50	-5	1,115	-0.45%
2021/12/27	7	53.46	10	52.73	52.30	-3	1,115	-0.27%
2021/12/24	18	54.11	6	53.90	53.50	12	1,113	1.08%
2021/12/23	17.1	55.28	13	54.18	53.80	4.1	1,108	0.37%
2021/12/22	13	55.27	3	55.50	55.40	10	1,097	0.91%
2021/12/21	4	54.20	5	53.88	53.70	-1	1,085	-0.09%
2021/12/20	2	54.55	2	54.70	54.20	0	1,082	0.00%
2021/12/17	7.1	54.63	18	54.36	54.20	-11	1,081	-1.01%
2021/12/16	4.1	56.05	11	55.51	55.10	-6.9	1,076	-0.64%
2021/12/15	16	57.14	1	57.10	56.50	15	1,067	1.41%
2021/12/14	34	56.52	59	57.32	55.60	-25	1,063	-2.35%
2021/12/13	37	59.07	13	59.18	59.30	24	1,038	2.31%
2021/12/10	115.1	59.43	67	59.04	58.50	48	1,018	4.72%	大買/
2021/12/09	34	57.46	30.6	57.55	58.00	3.4	904	0.38%
2021/12/08	5	55.00	1	55.00	55.00	4	837	0.48%
2021/12/07	3	55.27	9	55.16	54.90	-6	827	-0.73%
2021/12/06	12	54.75	5	54.40	54.60	7	814	0.86%
2021/12/03	4	53.78	6	53.77	54.20	-2	801	-0.25%
2021/12/02	9	54.14	17	54.72	52.60	-8	795	-1.01%
2021/12/01	0	51.90	8	51.83	52.30	-8	763	-1.05%
2021/11/30	0	52.60	1	51.70	52.10	-1	762	-0.13%
2021/11/26	2	50.65	18	50.61	50.50	-16	760	-2.10%
2021/11/25	4	52.23	6	52.00	52.00	-2	761	-0.26%
2021/11/24	2	52.45	10	52.14	53.10	-8	757	-1.06%
2021/11/23	2	52.10	1	50.60	50.60	1	757	0.13%
2021/11/22	3	52.17	2.1	52.50	52.80	0.9	751	0.12%
2021/11/19	39	53.23	27	52.34	52.20	12	744	1.61%
2021/11/18	34	52.38	30.2	52.38	53.00	3.8	720	0.53%
2021/11/17	0	49.80	2	49.00	49.10	-2	659	-0.30%
2021/11/16	3	47.57	6	48.05	48.45	-3	656	-0.46%
2021/11/15	1	47.11	9	47.66	47.10	-8	654	-1.22%
2021/11/12	2	48.63	9	48.76	48.55	-7	661	-1.06%
2021/11/11	30	48.83	20	48.53	48.05	10	672	1.49%
2021/11/10	10.1	51.75	5	51.92	51.40	5.1	652	0.77%
2021/11/09	6	51.15	3	50.67	51.00	3	648	0.46%
2021/11/08	0	0.00	1	50.00	50.80	-1	649	-0.15%
2021/11/05	3	50.70	6	50.97	50.60	-3	671	-0.45%
2021/11/04	6	52.90	5	52.78	51.70	1	724	0.14%
2021/11/03	7.1	52.97	13.1	53.44	52.70	-6	729	-0.82%
2021/11/02	37	53.88	20.4	53.13	53.40	16.6	736	2.26%
2021/11/01	7	50.97	15	50.85	50.80	-8	703	-1.14%
2021/10/29	15.2	50.47	24	50.52	51.00	-8.8	694	-1.27%
2021/10/28	2.1	48.53	3	48.62	49.05	-0.9	683	-0.13%
2021/10/27	26	49.02	9.2	49.40	49.10	16.8	700	2.40%
2021/10/26	8.1	45.97	12	46.90	47.85	-4	677	-0.58%
2021/10/25	0	0.00	1	43.45	43.50	-1	664	-0.15%
2021/10/22	0	0.00	8	42.01	42.65	-8	688	-1.16%
2021/10/21	0	0.00	9	43.63	43.30	-9	714	-1.26%
2021/10/20	0	0.00	2	43.38	43.50	-2	754	-0.27%
2021/10/19	0	0.00	3	44.30	44.35	-3	765	-0.39%
2021/10/18	4	44.56	3	44.23	44.20	1	787	0.13%
2021/10/15	3	43.87	5	44.11	43.75	-2	813	-0.25%
2021/10/14	2	40.25	8	43.11	43.30	-6	869	-0.69%
2021/10/13	2	41.05	2	42.45	41.10	0	889	0.00%
2021/10/12	8	45.09	12	44.73	43.90	-4	915	-0.44%
2021/10/08	2	49.20	4	48.48	47.85	-2	977	-0.20%
2021/10/07	3	48.62	6	49.08	49.30	-3	1,100	-0.27%
2021/10/06	2	49.70	0	0.00	48.15	2	1,321	0.15%
2021/10/05	12	47.96	22	48.06	49.25	-10	1,458	-0.69%
2021/10/04	4	49.75	0	0.00	48.15	4	1,569	0.25%
2021/10/01	4	50.75	8	50.90	50.80	-4	1,586	-0.25%
2021/09/30	3	52.03	1	51.50	51.60	2	1,615	0.12%
2021/09/29	3	51.23	2	52.10	52.10	1	1,619	0.06%
2021/09/28	5	54.46	1	54.90	53.00	4	1,623	0.25%
2021/09/27	4	55.48	2	54.90	54.80	2	1,621	0.12%
2021/09/24	1	55.50	1	55.80	54.60	0	1,627	0.00%
2021/09/23	2	55.00	2	55.00	54.90	0	1,631	0.00%
2021/09/22	2	53.20	3	53.57	53.50	-1	1,629	-0.06%
2021/09/17	8	54.88	0	0.00	54.90	8	1,631	0.49%
2021/09/16	21	55.17	3	55.60	55.00	18	1,634	1.10%
2021/09/15	11	56.31	11	54.59	54.60	0	1,629	0.00%
2021/09/14	14	55.97	6	55.98	55.80	8	1,611	0.50%
2021/09/13	16	52.26	16	52.70	52.80	0	1,590	0.00%
2021/09/09	2	51.85	2	51.40	51.40	0	1,595	0.00%
2021/09/08	2.1	51.34	5	51.60	50.50	-2.9	1,593	-0.18%
2021/09/07	8	51.88	5	51.50	51.80	3	1,592	0.19%
2021/09/03	1	50.00	2	50.90	50.50	-1	1,591	-0.06%
2021/09/02	2	50.45	2	50.00	50.40	0	1,592	0.00%
2021/09/01	0	0.00	3	50.80	50.40	-3	1,596	-0.19%
2021/08/31	18	50.97	11	50.93	50.70	7	1,592	0.44%
2021/08/30	6	53.62	3	53.00	52.40	3	1,598	0.19%
2021/08/27	27	53.81	28.1	54.40	53.60	-1.1	1,603	-0.07%
2021/08/26	2	52.30	2	52.30	52.30	0	1,598	0.00%
2021/08/25	1	52.00	3	52.57	52.70	-2	1,610	-0.12%
2021/08/24	3	52.33	3	51.93	51.50	0	1,612	0.00%
2021/08/23	2	53.45	0	0.00	53.00	2	1,617	0.12%
2021/08/20	4	51.63	3	51.10	51.10	1	1,616	0.06%
2021/08/19	4	51.38	5	51.44	51.00	-1	1,621	-0.06%
2021/08/18	18	49.57	18	48.90	53.00	0	1,625	0.00%
2021/08/17	5	51.40	8.1	51.53	50.20	-3.1	1,617	-0.19%
2021/08/16	5	53.76	11	54.10	53.20	-6	1,611	-0.37%
2021/08/13	6	55.33	10	54.14	53.60	-4	1,615	-0.25%
2021/08/12	7	56.20	8	56.25	55.60	-1	1,632	-0.06%
2021/08/11	12	56.12	17	56.24	57.00	-5	1,640	-0.30%
2021/08/10	21	59.72	11	60.66	58.50	10	1,629	0.61%
2021/08/09	13	64.86	10	65.07	63.50	3	1,593	0.19%
2021/08/06	7	64.49	35	64.06	64.00	-28	1,604	-1.75%
2021/08/05	1	62.70	5	63.50	62.50	-4	1,625	-0.25%
2021/08/04	12	63.46	45	62.95	62.50	-33	1,655	-1.99%
2021/08/03	4	63.95	1	63.90	63.10	3	1,690	0.18%
2021/08/02	20	62.91	24	63.89	64.00	-4	1,727	-0.23%
2021/07/30	2	61.10	10	60.92	61.00	-8	1,736	-0.46%
2021/07/29	17	60.60	17	60.52	61.70	0	1,768	0.00%
2021/07/28	13	59.88	40	59.81	59.50	-27	1,776	-1.52%
2021/07/27	12.3	63.43	20	64.18	62.50	-7.7	1,781	-0.43%
2021/07/26	24	64.95	58	64.85	66.20	-34	1,786	-1.90%
2021/07/23	26	61.95	13	62.38	61.80	13	1,774	0.73%
2021/07/22	17.2	62.32	20	62.04	61.40	-2.9	1,781	-0.16%
2021/07/21	64.1	64.62	80	64.22	63.20	-15.9	1,768	-0.90%
2021/07/20	28.2	64.79	97.2	65.67	65.40	-69	1,757	-3.93%
2021/07/19	68.3	63.19	142.4	63.36	63.10	-74.1	1,721	-4.31%	大賣/
2021/07/16	42	65.70	47	66.08	64.50	-5	1,719	-0.29%
2021/07/15	100.1	66.54	35.1	67.23	65.50	65	1,711	3.80%
2021/07/14	165	65.84	102.2	66.62	68.00	62.8	1,679	3.74%	大買/大賣/
2021/07/13	165.3	71.45	135.7	71.05	71.50	29.6	1,615	1.83%	大買/大賣/
2021/07/12	130	65.90	54.3	65.92	67.50	75.7	1,444	5.24%	大買/
2021/07/09	96	64.85	88.1	64.52	65.10	7.9	1,371	0.58%
2021/07/08	34.2	61.53	14	61.47	61.60	20.2	1,323	1.53%
2021/07/07	11	58.82	20	59.10	60.50	-9	1,410	-0.64%
2021/07/06	4	55.10	6	55.65	56.00	-2	1,447	-0.14%
2021/07/05	11	55.08	10	55.93	56.10	1	1,471	0.07%
2021/07/02	0	0.00	2	54.80	54.60	-2	1,483	-0.13%
2021/07/01	8	54.45	6	55.98	54.50	2	1,495	0.13%
2021/06/30	2	54.85	5.5	54.52	55.40	-3.5	1,519	-0.23%
2021/06/28	0	0.00	2	53.60	54.00	-2	1,526	-0.13%
2021/06/25	1	50.90	1	52.30	52.10	0	1,524	0.00%
2021/06/24	3	50.27	1.1	50.47	50.20	1.9	1,527	0.12%
2021/06/23	2	50.00	0.5	50.00	50.40	1.5	1,534	0.10%
2021/06/22	0.2	49.18	0	0.00	48.80	0.2	1,535	0.01%
2021/06/21	2	49.33	2	49.35	49.05	0	1,538	0.00%
2021/06/18	1.2	50.52	1	50.90	50.10	0.2	1,544	0.01%
2021/06/17	1	50.60	16	50.51	50.60	-15	1,551	-0.97%
2021/06/16	0.5	50.90	7.6	50.57	50.50	-7.1	1,561	-0.45%
2021/06/11	0	0.00	1	50.70	50.40	-1	1,582	-0.06%
2021/06/10	2.2	50.57	0	0.00	50.40	2.2	1,600	0.13%
2021/06/09	1	50.98	4	51.03	50.40	-3	1,654	-0.18%
2021/06/08	1.1	51.59	2	51.45	50.80	-0.9	1,688	-0.05%
2021/06/07	1	52.90	23	51.50	51.40	-22	1,709	-1.29%
2021/06/04	1.2	54.63	1	55.00	53.70	0.2	1,722	0.01%
2021/06/03	7.1	56.00	18.1	55.05	55.50	-10.9	1,726	-0.63%
2021/06/02	18	55.32	10.2	54.61	54.60	7.8	1,735	0.45%
2021/06/01	3	53.80	8	53.78	53.80	-5	1,763	-0.28%
2021/05/28	12	52.60	2	52.70	52.70	10	1,803	0.55%
2021/05/27	1	52.00	1.8	52.27	51.90	-0.8	1,871	-0.04%
2021/05/26	5	52.14	0	0.00	52.20	5	1,904	0.26%
2021/05/25	13.1	52.57	6	52.62	53.30	7.1	1,923	0.37%
2021/05/24	6.1	49.78	15	49.83	51.30	-8.9	2,022	-0.44%
2021/05/21	13	48.73	22.5	48.20	49.50	-9.5	2,052	-0.46%
2021/05/20	16	47.61	8.8	47.94	47.80	7.1	2,069	0.34%
2021/05/19	12	48.63	55	47.64	48.75	-43	2,078	-2.07%
2021/05/18	46.1	45.21	16.2	45.12	46.60	29.9	2,069	1.44%
2021/05/17	22	43.76	23	42.79	42.40	-1	2,070	-0.05%
2021/05/14	5	49.51	72.5	47.35	47.10	-67.5	2,074	-3.25%
2021/05/13	24.1	47.66	17	47.30	48.00	7.1	2,048	0.35%
2021/05/12	83.3	52.80	71.5	52.80	52.00	11.8	2,012	0.58%
2021/05/11	53.1	60.83	46	58.85	57.70	7.1	1,975	0.36%
2021/05/10	48	67.03	37	66.60	64.00	11	1,940	0.57%
2021/05/07	54	64.86	18	65.06	65.30	36	1,902	1.89%
2021/05/06	30	63.57	33	64.57	64.70	-3	1,890	-0.16%
2021/05/05	38.1	61.49	25.4	61.45	61.60	12.7	1,853	0.69%
2021/05/04	26	59.74	45	59.75	59.40	-19	1,837	-1.03%
2021/05/03	13	62.95	21	62.31	61.10	-8	1,808	-0.44%
2021/04/29	25	61.81	39	62.16	62.00	-14	1,788	-0.78%
2021/04/28	16	59.24	26	59.38	59.40	-10	1,771	-0.56%
2021/04/27	6	58.28	16	58.33	58.00	-10	1,766	-0.57%
2021/04/26	19	58.24	11	58.33	57.60	8	1,768	0.45%
2021/04/23	15	56.92	21	57.45	57.20	-6	1,759	-0.34%
2021/04/22	16	60.26	39	61.13	58.40	-23	1,762	-1.30%
2021/04/21	37.1	64.95	63	64.77	63.40	-25.9	1,761	-1.47%
2021/04/20	31	67.10	20	66.69	66.50	11	1,749	0.63%
2021/04/19	72	65.99	51	66.52	67.00	21	1,770	1.19%
2021/04/16	42	67.66	75	67.59	67.50	-33	1,766	-1.87%
2021/04/15	77.4	66.54	64	66.61	65.20	13.4	1,728	0.78%
2021/04/14	65	62.14	70.2	61.23	66.30	-5.2	1,668	-0.31%
2021/04/13	82	62.30	46	62.07	60.60	36	1,618	2.22%
2021/04/12	47	61.14	39	61.22	61.70	8	1,540	0.52%
2021/04/09	12	58.00	22	58.25	58.60	-10	1,493	-0.67%
2021/04/08	18.2	60.16	12	60.01	59.90	6.2	1,487	0.42%
2021/04/07	2	60.05	6	59.53	59.50	-4	1,491	-0.27%
2021/04/06	13	59.75	12.2	59.49	59.70	0.9	1,510	0.06%
2021/04/01	3	57.57	1	57.50	57.20	2	1,498	0.13%
2021/03/31	4	58.03	4.1	58.00	57.80	-0.1	1,519	-0.01%
2021/03/30	1	57.90	0	0.00	57.70	1	1,549	0.06%
2021/03/29	2	57.85	9	57.61	57.00	-7	1,587	-0.44%
2021/03/26	1	56.60	1	56.30	57.10	0	1,615	0.00%
2021/03/25	7	56.76	1	57.10	56.30	6	1,628	0.37%
2021/03/24	3	56.83	1	57.40	57.00	2	1,633	0.12%
2021/03/23	5	57.26	4	57.40	57.40	1	1,638	0.06%
2021/03/22	2	57.25	6	57.30	56.90	-4	1,650	-0.24%
2021/03/19	2	56.75	7	56.21	56.30	-5	1,679	-0.30%
2021/03/18	10	56.65	12	56.38	56.30	-2	1,706	-0.12%
2021/03/17	43	57.00	37	56.92	56.90	6	1,742	0.34%
2021/03/16	14	57.35	12	58.21	57.20	2	1,744	0.11%
2021/03/15	56	58.07	26	57.91	57.20	30	1,751	1.71%
2021/03/12	28	59.86	20	59.77	61.20	8	1,740	0.46%
2021/03/11	5	58.10	6	58.22	58.40	-1	1,710	-0.06%
2021/03/10	7	56.86	8	56.59	58.00	-1	1,701	-0.06%
2021/03/09	10	54.30	5	54.68	55.00	5	1,684	0.30%
2021/03/08	5.1	54.05	26	54.09	53.90	-20.9	1,683	-1.24%
2021/03/05	16	54.47	13	55.15	53.60	3	1,670	0.18%
2021/03/04	16	57.84	6	57.58	58.20	10	1,631	0.61%
2021/03/03	10	56.79	5	56.90	57.00	5	1,607	0.31%
2021/03/02	37	58.19	69	56.88	55.80	-32	1,587	-2.02%
2021/02/26	35	59.45	33	59.42	59.90	2	1,520	0.13%
2021/02/25	62	58.33	39	57.77	57.60	23	1,495	1.54%
2021/02/24	91	59.23	58	59.78	57.50	33	1,463	2.26%
2021/02/23	53	55.42	34	55.64	56.70	19	1,351	1.41%
2021/02/22	26	52.49	16	52.39	52.90	10	1,309	0.76%
2021/02/19	17	49.76	14	50.40	52.00	3	1,279	0.23%
2021/02/18	2	47.13	3	47.48	47.70	-1	1,243	-0.08%
2021/02/17	28	47.10	24	47.11	47.40	4	1,241	0.32%
2021/02/05	4	45.48	11	45.02	45.75	-7	1,227	-0.57%
2021/02/04	0	42.70	6	42.30	42.75	-6	1,211	-0.49%
2021/02/03	9	42.08	6	42.13	41.70	3	1,215	0.25%
2021/02/02	0	0.00	1	39.90	40.45	-1	1,232	-0.08%
2021/02/01	1	39.75	0	0.00	39.60	1	1,242	0.08%
2021/01/29	2	41.38	0	0.00	41.00	2	1,258	0.16%
2021/01/28	20	41.71	7	41.98	41.35	13	1,267	1.03%
2021/01/27	1	39.15	0	0.00	39.40	1	1,303	0.08%
2021/01/25	0	0.00	6	39.25	40.20	-6	1,324	-0.45%
2021/01/22	1	38.90	5	39.34	40.00	-4	1,368	-0.29%
2021/01/21	0	0.00	3	40.60	39.50	-3	1,428	-0.21%
2021/01/20	3.2	40.44	13	40.99	40.20	-9.8	1,430	-0.69%
2021/01/19	5	43.09	8	42.96	42.25	-3	1,415	-0.21%
2021/01/18	3	43.03	22	43.39	43.55	-19	1,407	-1.35%
2021/01/15	22	43.79	18	44.37	43.50	4	1,405	0.28%
2021/01/14	14	44.71	13	45.28	45.80	1	1,385	0.07%
2021/01/13	20	42.32	0	0.00	42.60	20	1,351	1.48%
2021/01/12	22	42.33	91	41.80	41.40	-69	1,334	-5.17%
2021/01/11	13	47.81	27	46.08	45.90	-14	1,274	-1.10%
2021/01/08	1	50.90	11	50.86	51.00	-10	1,224	-0.82%
2021/01/07	1	49.30	8	49.36	49.50	-7	1,215	-0.58%
2021/01/06	18	49.38	31	49.63	49.35	-13	1,217	-1.07%
2021/01/05	15	50.65	80	50.60	50.60	-65	1,207	-5.38%
2021/01/04	8	52.48	50	52.39	53.00	-42	1,186	-3.54%
2020/12/31	14	51.07	31	50.69	51.20	-17	1,167	-1.46%
2020/12/30	22	50.89	5	51.52	50.30	17	1,148	1.48%
2020/12/29	19	53.63	17	54.51	52.90	2	1,133	0.18%
2020/12/28	20	53.46	15	53.13	54.30	5	1,105	0.45%
2020/12/25	30	51.67	19	51.90	52.30	11	1,092	1.01%
2020/12/24	48	50.41	29	50.78	50.70	19	1,085	1.75%
2020/12/23	117	49.01	7	49.06	49.40	110	1,091	10.08%	大買/鉅額交易
2020/12/22	13	47.07	10	45.96	45.05	3	1,102	0.27%
2020/12/21	2	47.25	2	46.95	47.00	0	1,096	0.00%
2020/12/18	4	45.90	2	46.23	46.10	2	1,089	0.18%
2020/12/17	4	46.39	16	46.34	46.25	-12	1,093	-1.10%
2020/12/16	24	45.58	72	45.47	46.10	-48	1,095	-4.38%
2020/12/15	11	45.74	27	45.89	44.00	-16	1,083	-1.48%
2020/12/14	53	45.18	23	44.93	45.40	30	1,064	2.82%
2020/12/11	42	44.85	10	45.00	43.45	32	1,062	3.01%
2020/12/10	5	42.61	16	42.94	43.80	-11	1,106	-0.99%
2020/12/09	20	42.55	13	42.60	42.50	7	1,131	0.62%
2020/12/08	6	41.88	86	40.97	42.60	-80	1,133	-7.06%
2020/12/07	6	39.95	60	40.03	39.90	-54	1,114	-4.84%
2020/12/04	0	0.00	20	39.65	39.60	-20	1,170	-1.71%
2020/12/03	0	0.00	2	39.07	38.75	-2	1,216	-0.16%
2020/12/02	4	38.33	0	0.00	38.30	4	1,246	0.32%
2020/12/01	0	0.00	7	38.91	38.70	-7	1,273	-0.55%
2020/11/30	2	38.75	1	38.70	38.90	1	1,347	0.07%
2020/11/27	15	38.85	2	38.90	39.00	13	1,393	0.93%
2020/11/26	2	39.25	6	39.44	39.20	-4	1,417	-0.28%
2020/11/25	2	40.20	0	0.00	39.30	2	1,430	0.14%
2020/11/24	12	40.24	19	40.35	40.00	-7	1,454	-0.48%
2020/11/20	10	39.01	3	38.75	39.50	7	1,468	0.48%
2020/11/19	2	38.70	0	0.00	38.85	2	1,489	0.13%
2020/11/18	0	0.00	3	39.07	39.10	-3	1,532	-0.20%
2020/11/17	1	38.75	7	38.85	38.65	-6	1,548	-0.39%
2020/11/16	3	38.92	2	38.85	38.85	1	1,585	0.06%
2020/11/13	4	39.15	25	39.27	39.55	-21	1,619	-1.30%
2020/11/12	0	0.00	15	38.72	38.60	-15	1,628	-0.92%
2020/11/11	3	39.05	4	39.45	39.90	-1	1,634	-0.06%
2020/11/10	8	39.94	35	38.79	38.70	-27	1,642	-1.64%
2020/11/09	5	40.82	30	40.85	40.85	-25	1,632	-1.53%
2020/11/06	33	40.88	14	40.90	40.55	19	1,645	1.15%
2020/11/05	14	40.55	9	40.69	40.20	5	1,654	0.30%
2020/11/04	68	40.66	82	40.98	40.35	-14	1,657	-0.84%
2020/11/03	11	38.71	9	38.77	39.00	2	1,619	0.12%
2020/11/02	8	37.85	13	37.90	38.30	-5	1,664	-0.30%
2020/10/30	34	37.98	44	38.05	37.55	-10	1,768	-0.57%
2020/10/29	91	38.43	66	38.39	39.30	25	1,777	1.41%
2020/10/28	14	35.20	13	35.43	36.05	1	1,760	0.06%
2020/10/27	0	33.50	0	0.00	34.55	0	1,787	0.00%
2020/10/26	2	34.90	0	0.00	34.50	2	1,818	0.11%
2020/10/23	0	0.00	22	35.11	34.95	-22	1,823	-1.21%
2020/10/22	4	35.19	4	35.58	35.10	0	1,841	0.00%
2020/10/19	2	34.95	0	0.00	35.25	2	1,899	0.11%
2020/10/16	2	35.00	2	35.33	35.25	0	1,965	0.00%
2020/10/15	2	35.25	2	35.00	35.25	0	2,062	0.00%
2020/10/14	4	35.04	2	35.10	35.55	2	2,073	0.10%
2020/10/13	7	34.97	4	35.23	34.50	3	2,067	0.15%
2020/10/12	15	35.48	13	35.06	35.50	2	2,065	0.10%
2020/10/08	4	34.60	1	34.65	34.30	3	2,064	0.15%
2020/10/07	6	35.01	8	34.69	34.75	-2	2,090	-0.10%
2020/10/06	3	35.20	13	34.98	34.70	-10	2,093	-0.48%
2020/10/05	1	35.30	1	35.90	35.45	0	2,094	0.00%
2020/09/30	8	34.56	7	34.62	35.05	1	2,100	0.05%
2020/09/29	19	35.26	5	35.23	34.25	14	2,104	0.67%
2020/09/28	45	33.07	56	34.01	35.00	-11	2,184	-0.50%
2020/09/25	22	35.83	10	35.93	35.00	12	2,154	0.56%
2020/09/24	24	40.01	20	39.68	38.85	4	2,120	0.19%
2020/09/23	5	41.50	3	41.65	41.50	2	2,105	0.09%
2020/09/22	8	41.10	11	41.42	40.80	-3	2,156	-0.14%
2020/09/21	11	42.34	7	42.40	41.90	4	2,157	0.19%
2020/09/18	7	41.64	3	41.65	41.75	4	2,157	0.19%
2020/09/17	4	41.49	14	42.02	41.75	-10	2,188	-0.46%
2020/09/16	24	42.35	17	42.17	41.40	7	2,231	0.31%
2020/09/15	88	43.85	83	43.72	42.55	5	2,257	0.22%
2020/09/14	9	39.65	21	39.93	40.75	-12	2,194	-0.55%
2020/09/11	10	37.57	15	37.92	37.05	-5	2,161	-0.23%
2020/09/10	20	38.37	13	38.26	37.90	7	2,141	0.33%
2020/09/09	65	39.61	76	38.84	38.80	-11	2,250	-0.49%
2020/09/08	86	38.67	62	38.87	39.65	24	2,186	1.10%
2020/09/07	23	37.07	46	37.08	36.55	-23	2,137	-1.08%
2020/09/04	27	35.46	39	35.76	36.50	-12	2,102	-0.57%
2020/09/03	41	35.65	51	35.74	35.10	-10	2,068	-0.48%
2020/09/02	75	33.93	72	33.98	34.70	3	2,005	0.15%
2020/09/01	35	30.77	23	31.10	31.95	12	1,970	0.61%
2020/08/31	33	30.04	9	29.88	29.90	24	1,947	1.23%
2020/08/28	15	29.59	2	29.45	29.50	13	1,934	0.67%
2020/08/27	0	0.00	4	29.40	28.80	-4	1,906	-0.21%
2020/08/26	10	29.13	15	29.35	28.95	-5	1,908	-0.26%
2020/08/25	13	28.28	9	28.33	28.75	4	1,897	0.21%
2020/08/24	20	28.87	14	29.06	28.75	6	1,876	0.32%
2020/08/21	0	0.00	12	27.11	27.50	-12	1,847	-0.65%
2020/08/20	11	26.41	22	25.73	25.85	-11	1,838	-0.60%
2020/08/19	11	27.59	11	26.99	27.15	0	1,811	0.00%
2020/08/18	7	26.19	4	26.35	26.30	3	1,789	0.17%
2020/08/17	1	25.90	8	25.94	25.90	-7	1,782	-0.39%
2020/08/14	0	0.00	11	25.22	24.80	-11	1,790	-0.61%
2020/08/13	0	0.00	16	25.63	25.25	-16	1,783	-0.90%
2020/08/12	13	25.79	6	25.40	25.20	7	1,793	0.39%
2020/08/11	20	25.74	13	25.53	25.25	7	1,792	0.39%
2020/08/10	4	24.90	17	24.51	24.65	-13	1,788	-0.73%
2020/08/07	1	25.25	3	25.33	25.30	-2	1,793	-0.11%
2020/08/06	46	27.24	31	25.99	26.15	15	1,821	0.82%
2020/08/05	21	27.93	9	27.83	27.40	12	1,861	0.64%
2020/08/04	38	26.05	31	25.79	25.60	7	1,785	0.39%
2020/08/03	21	25.20	17	24.81	25.60	4	1,762	0.23%
2020/07/31	47	23.05	31	23.07	23.30	16	1,731	0.92%
2020/07/30	29	21.80	28	21.83	22.25	1	1,701	0.06%
2020/07/29	4	20.04	6	19.76	20.25	-2	1,683	-0.12%
2020/07/28	4	19.25	11	19.76	19.05	-7	1,685	-0.42%
2020/07/27	1	20.45	23	20.42	20.40	-22	1,675	-1.31%
2020/07/24	2	20.70	28	21.09	20.35	-26	1,675	-1.55%
2020/07/23	5	21.64	6	21.48	21.70	-1	1,645	-0.06%
2020/07/22	97	21.64	106	21.50	21.75	-9	1,619	-0.56%	大賣/
2020/07/21	77	20.16	37	20.55	21.00	40	1,557	2.57%
2020/07/20	1	19.00	9	18.91	19.10	-8	1,455	-0.55%
2020/07/15	0	0.00	5	18.20	18.20	-5	1,439	-0.35%
2020/07/14	24	18.93	11	18.25	18.20	13	1,429	0.91%
2020/07/13	7	18.28	9	18.29	18.40	-2	1,394	-0.14%
2020/07/10	0	0.00	30	18.19	18.10	-30	1,386	-2.16%
2020/07/09	10	18.65	2	18.78	18.50	8	1,375	0.58%
2020/07/08	5	18.70	5	18.73	18.50	0	1,365	0.00%
2020/07/07	8	18.53	13	18.74	18.25	-5	1,357	-0.37%
2020/07/06	4	18.86	16	18.60	18.90	-12	1,252	-0.96%
2020/07/03	2	18.10	5	18.40	18.10	-3	1,238	-0.24%
2020/07/02	12	18.20	11	18.30	18.00	1	1,222	0.08%
2020/07/01	48	18.91	13	19.16	18.20	35	1,203	2.91%
2020/06/30	21	17.93	17	18.04	18.20	4	1,139	0.35%
2020/06/29	9	18.06	1	17.60	17.60	8	1,124	0.71%
2020/06/24	30	18.36	19	18.07	18.00	11	1,112	0.99%
2020/06/23	29	17.69	50	17.50	18.00	-21	1,073	-1.96%
2020/06/22	41	16.69	12	16.45	16.90	29	1,010	2.87%
2020/06/19	3	15.53	0	0.00	15.40	3	948	0.32%
2020/06/18	22	15.15	2	15.20	15.10	20	919	2.17%
2020/06/17	1	14.95	6	15.02	14.95	-5	914	-0.55%
2020/06/16	31	15.32	36	15.02	14.85	-5	912	-0.55%
2020/06/15	2	14.58	2	14.95	14.45	0	788	0.00%
2020/06/10	5	14.20	12	14.15	14.20	-7	809	-0.86%
2020/06/09	8	14.33	102	14.21	14.20	-94	817	-11.49%	大賣/
2020/06/05	0	0.00	20	15.00	14.85	-20	869	-2.30%
2020/06/04	0	0.00	4	15.00	14.65	-4	869	-0.46%
2020/06/03	12	14.85	0	0.00	14.80	12	887	1.35%
2020/06/02	11	15.35	10	15.09	14.45	1	884	0.11%
2020/06/01	1	14.40	25	14.35	14.35	-24	868	-2.76%
2020/05/29	0	0.00	5	14.55	14.55	-5	860	-0.58%
2020/05/28	4	14.55	8	14.80	14.50	-4	858	-0.47%
2020/05/25	14	15.73	7	15.83	15.60	7	838	0.84%
2020/05/22	1	14.95	0	0.00	15.15	1	814	0.12%
2020/05/21	11	15.45	8	15.15	15.00	3	806	0.37%
2020/05/20	5	14.33	6	14.50	14.75	-1	778	-0.13%
2020/05/19	4	14.36	24	14.18	14.25	-20	766	-2.61%
2020/05/18	24	15.18	32	14.79	14.25	-8	739	-1.08%
2020/05/15	6	15.17	53	14.98	14.75	-47	714	-6.58%
2020/05/14	22	15.54	55	15.46	15.00	-33	686	-4.80%
2020/05/13	9	15.56	11	15.55	15.45	-2	658	-0.30%
2020/05/12	31	15.46	47	15.18	15.95	-16	611	-2.62%
2020/05/11	156	14.50	58	14.01	14.50	98	510	19.19%	大買/
2020/05/08	14	13.39	7	13.58	13.20	7	463	1.51%
2020/05/07	0	12.95	73	12.74	12.85	-73	428	-17.02%
2020/05/06	23	12.86	12	12.99	12.75	11	405	2.71%
2020/05/05	7	12.54	50	12.64	12.75	-43	391	-10.98%
2020/05/04	0	11.85	2	12.00	11.90	-2	374	-0.53%
2020/04/30	1	11.65	1	12.15	11.65	0	363	0.00%
2020/04/29	1	12.00	2	12.10	12.00	-1	350	-0.29%
2020/04/28	0	0.00	1	11.80	11.55	-1	341	-0.29%
2020/04/27	3	11.70	1	11.65	11.70	2	343	0.58%
2020/04/24	5	11.66	0	0.00	11.70	5	341	1.47%
2020/04/23	1	11.30	1	11.25	11.25	0	331	0.00%
2020/04/22	1	11.20	7	11.23	11.20	-6	329	-1.82%
2020/04/21	6	11.18	5	11.13	11.40	1	327	0.31%
2020/04/20	12	11.29	0	0.00	11.20	12	323	3.71%
2020/04/14	0	0.00	6	10.85	10.90	-6	312	-1.92%
2020/04/13	2	10.80	1	10.80	10.80	1	309	0.32%
2020/04/10	5	10.71	0	0.00	10.65	5	306	1.63%
2020/03/31	0	10.65	0	0.00	10.55	0	291	0.00%
2020/03/30	0	10.70	0	0.00	10.60	0	288	0.00%
2020/03/27	2	10.92	0	0.00	10.80	2	285	0.70%
2020/03/26	0	0.00	1	10.85	10.85	-1	281	-0.35%
2020/03/20	0	0.00	2	10.70	10.80	-2	273	-0.73%
2020/03/19	1	10.70	0	0.00	10.70	1	264	0.38%
2020/03/18	38	11.84	0	0.00	11.50	38	252	15.05%
2020/03/17	236	12.44	20	13.16	11.75	216	248	86.81%	大買/鉅額交易
2020/03/16	109	12.24	6	12.62	12.50	103	227	45.27%	大買/鉅額交易
2020/03/13	8	11.09	24	11.09	11.55	-16	211	-7.56%
2020/03/12	66	13.07	20	12.36	12.15	46	201	22.79%
2020/03/11	2	13.13	9	13.40	13.40	-7	170	-4.11%
2020/03/10	2	12.10	0	0.00	12.20	2	131	1.52%
2020/03/09	32	12.49	0	0.00	12.10	32	128	24.88%
2020/03/06	1	11.75	0	0.00	11.90	1	106	0.94%
2020/03/05	0	11.85	0	0.00	11.75	0	106	0.00%
2020/03/04	0	11.70	0	0.00	11.75	0	107	0.00%
2020/03/02	0	0.00	18	11.83	11.75	-18	109	-16.43%
2020/02/27	15	11.77	0	0.00	11.85	15	108	13.83%
2020/02/26	5	11.80	0	0.00	11.55	5	107	4.64%
2020/02/25	0	0.00	1	11.20	11.20	-1	98	-1.01%
2020/02/20	1	10.95	0	0.00	10.95	1	98	1.01%
2020/02/18	1	11.10	0	0.00	11.10	1	99	1.00%
2020/01/13	0	0.00	1	11.00	11.00	-1	91	-1.09%
2020/01/07	0	0.00	5	10.95	11.00	-5	93	-5.37%
2020/01/03	0	0.00	3	11.10	11.10	-3	92	-3.26%
2020/01/02	2	11.10	2	11.15	11.15	0	91	0.00%
2019/12/31	3	11.10	10	11.15	11.15	-7	91	-7.61%
2019/12/30	0	12.30	0	0.00	11.25	0	90	0.00%
2019/12/10	7	11.90	2	11.80	11.95	5	93	5.35%
2019/12/06	2	12.45	0	0.00	12.30	2	89	2.24%
2019/12/05	3	12.05	0	0.00	12.40	3	87	3.45%
2019/12/04	0	0.00	3	11.95	11.95	-3	82	-3.64%
2019/11/29	5	11.94	0	0.00	11.65	5	78	6.35%
2019/11/28	0	0.00	20	12.10	12.00	-20	78	-25.43%
2019/11/26	0	0.00	3	12.10	11.80	-3	79	-3.78%
2019/11/25	0	0.00	3	11.35	11.75	-3	77	-3.89%
2019/11/15	0	11.00	0	0.00	11.10	0	109	0.00%
2019/11/01	3	10.90	3	11.00	11.10	0	128	0.00%
2019/10/18	3	11.10	0	0.00	11.10	3	125	2.39%
2019/10/14	3	11.30	0	0.00	11.30	3	123	2.42%
2019/10/04	0	0.00	2	11.55	11.55	-2	122	-1.63%
2019/09/25	0	0.00	1	11.65	11.70	-1	123	-0.81%
2019/09/23	1	11.95	3	11.90	11.80	-2	122	-1.64%
2019/09/20	3	11.40	0	0.00	11.30	3	118	2.52%
2019/09/04	0	12.30	0	0.00	12.40	0	107	0.00%
2019/09/03	0	12.35	0	0.00	12.40	0	105	0.00%
2019/08/29	0	12.40	0	0.00	12.30	0	99	0.00%
2019/08/22	20	12.50	0	0.00	12.45	20	76	26.22%
2019/08/19	0	0.00	1	11.75	12.05	-1	51	-1.94%
2019/08/16	0	0.00	5	11.40	11.55	-5	42	-11.71%
2019/08/15	5	11.25	0	0.00	11.25	5	32	15.55%
2019/08/05	0	10.05	0	0.00	10.05	0	20	0.00%
2019/08/01	0	0.00	3	10.20	10.10	-3	20	-14.68%
2019/07/29	3	10.13	0	0.00	10.15	3	21	14.25%
2019/05/29	0	0.00	3	9.78	9.78	-3	75	-3.96%
2019/04/25	4	10.93	0	0.00	11.00	4	94	4.22%
2019/04/15	0	11.30	0	0.00	11.20	0	98	0.00%
2019/04/11	0	11.50	0	0.00	11.40	0	100	0.00%
2019/03/21	0	0.00	1	12.00	12.25	-1	111	-0.90%
2019/03/19	0	0.00	7	12.40	12.45	-7	109	-6.42%
2019/03/18	0	13.15	0	0.00	13.05	0	104	0.00%
2019/03/14	0	0.00	1	12.60	12.60	-1	98	-1.02%
2019/03/13	7	13.00	0	0.00	12.85	7	96	7.22%
2019/03/11	0	0.00	1	13.30	13.30	-1	92	-1.08%
2019/03/08	1	13.50	4	13.60	13.40	-3	91	-3.29%
2019/03/06	1	12.90	1	12.90	12.95	0	81	0.00%
2019/03/05	1	12.90	0	0.00	12.90	1	76	1.31%
2019/03/04	0	0.00	1	11.80	12.80	-1	68	-1.46%
2019/02/27	0	11.75	15	11.42	11.65	-15	63	-23.79%
2019/02/26	0	11.20	15	11.30	11.30	-15	60	-24.62%
2019/02/25	0	11.20	5	11.20	11.20	-5	59	-8.34%
2019/02/22	0	11.25	0	0.00	11.15	0	59	0.00%
2019/02/21	0	11.00	0	0.00	11.10	0	60	0.00%
2019/02/19	0	0.00	10	11.22	11.40	-10	60	-16.48%
2019/02/18	0	0.00	10	10.90	10.95	-10	55	-18.03%
2019/01/29	0	11.20	0	0.00	11.10	0	54	0.00%
2019/01/28	0	11.40	0	0.00	11.30	0	53	0.00%
2019/01/10	0	0.00	1	11.15	11.15	-1	51	-1.93%
2019/01/08	0	0.00	1	11.10	11.00	-1	52	-1.92%
2019/01/03	5	10.95	0	0.00	11.00	5	53	9.28%
2018/12/28	5	10.46	0	0.00	10.50	5	56	8.83%
2018/12/27	0	0.00	2	10.65	10.45	-2	62	-3.18%
2018/12/25	1	10.35	0	0.00	10.60	1	64	1.56%
2018/12/24	3	10.90	0	0.00	10.60	3	64	4.64%
2018/12/05	0	0.00	2	10.00	10.10	-2	158	-1.26%
2018/12/04	0	0.00	0	10.00	10.05	0	164	0.00%
2018/12/03	0	0.00	1	10.05	10.10	-1	164	-0.61%
2018/11/27	0	10.10	0	0.00	10.00	0	165	0.00%
2018/11/22	0	0.00	2	9.93	9.95	-2	166	-1.20%
2018/11/08	0	0.00	2	9.85	9.71	-2	170	-1.17%
2018/11/02	0	0.00	2	9.75	9.75	-2	173	-1.15%
2018/11/01	0	0.00	2	9.81	9.60	-2	174	-1.15%
2018/10/31	0	0.00	2	9.65	9.58	-2	174	-1.15%
2018/10/29	1	9.45	0	0.00	9.44	1	174	0.57%
2018/10/25	4	9.56	0	0.00	9.58	4	175	2.28%
2018/10/19	5	9.80	0	0.00	9.87	5	175	2.85%
2018/10/17	0	0.00	4	10.15	10.00	-4	174	-2.29%
2018/10/12	4	9.80	0	0.00	9.90	4	177	2.26%
2018/10/09	0	0.00	2	10.60	10.65	-2	174	-1.14%
2018/10/05	0	0.00	10	11.33	11.15	-10	171	-5.83%
2018/10/04	0	0.00	4	11.20	11.30	-4	164	-2.43%
2018/10/01	0	0.00	10	11.25	11.30	-10	162	-6.16%
2018/09/28	0	11.45	0	0.00	11.35	0	160	0.00%
2018/09/25	0	0.00	12	11.35	11.50	-12	155	-7.70%
2018/09/21	0	0.00	5	12.50	12.40	-5	149	-3.35%
2018/09/20	0	12.10	5	12.10	12.20	-5	141	-3.52%
2018/09/19	10	12.19	1	12.10	12.00	9	134	6.69%
2018/09/18	2	11.73	0	0.00	12.20	2	129	1.54%
2018/09/17	12	11.65	54	11.65	11.65	-42	118	-35.35%
2018/09/13	15	10.60	0	0.00	10.50	15	101	14.76%
2018/09/11	2	9.41	7	9.41	9.50	-5	85	-5.84%
2018/09/10	7	9.65	0	0.00	9.55	7	83	8.38%
2018/09/07	0	0.00	34	9.30	9.08	-34	79	-42.89%
2018/09/04	0	0.00	18	9.24	9.16	-18	85	-21.00%
2018/08/31	0	9.10	0	0.00	9.15	0	98	0.00%
2018/08/29	0	0.00	2	9.02	9.07	-2	130	-1.54%
2018/08/01	3	9.09	0	0.00	9.18	3	180	1.66%
2018/07/31	2	9.12	0	0.00	9.12	2	179	1.11%
2018/07/27	13	9.12	0	0.00	9.11	13	178	7.28%
2018/07/26	6	9.14	1	9.23	9.23	5	181	2.76%
2018/07/23	1	9.05	0	0.00	9.28	1	187	0.53%
2018/07/20	0	0.00	7	9.40	9.12	-7	186	-3.76%
2018/07/18	10	9.00	0	0.00	9.00	10	187	5.32%
2018/07/17	3	9.12	6	9.23	9.20	-3	187	-1.60%
2018/07/09	0	0.00	7	9.17	9.03	-7	199	-3.50%
2018/07/06	0	9.00	10	9.03	9.02	-10	201	-4.95%
2018/07/05	0	0.00	3	9.02	9.01	-3	201	-1.49%
2018/07/04	14	9.03	0	0.00	9.03	14	215	6.50%
2018/07/03	21	9.04	1	9.05	9.03	20	223	8.95%
2018/06/29	0	9.31	2	9.25	9.22	-2	230	-0.87%
2018/06/28	0	0.00	2	9.19	9.16	-2	229	-0.87%
2018/06/21	0	0.00	2	9.80	9.60	-2	230	-0.87%
2018/06/15	2	9.21	0	0.00	9.60	2	248	0.81%
2018/06/13	0	9.81	29	9.70	9.72	-29	256	-11.27%
2018/06/12	3	10.50	8	10.50	10.25	-5	258	-1.93%
2018/06/11	5	10.15	0	0.00	10.20	5	260	1.92%
2018/06/08	5	10.56	1	10.40	10.85	4	257	1.56%
2018/06/07	2	11.50	0	0.00	11.35	2	250	0.80%
2018/06/06	5	10.50	0	0.00	10.85	5	233	2.14%
2018/06/04	9	8.67	13	8.87	9.00	-4	220	-1.82%
2018/06/01	1	8.28	0	0.00	8.19	1	214	0.47%
2018/05/31	5	8.03	3	8.14	8.08	2	215	0.93%
2018/05/28	5	8.13	0	0.00	8.14	5	238	2.10%
2018/05/25	4	8.08	0	0.00	8.10	4	245	1.63%
2018/05/24	7	8.19	0	0.00	8.20	7	241	2.90%
2018/05/16	0	0.00	0	8.25	8.30	0	262	0.00%
2018/05/15	0	0.00	3	8.20	8.20	-3	267	-1.12%
2018/05/14	9	8.12	0	0.00	8.10	9	283	3.18%
2018/05/03	0	0.00	5	9.33	9.31	-5	348	-1.43%
2018/05/02	0	0.00	8	9.90	9.83	-8	348	-2.30%
2018/04/24	0	0.00	1	10.30	10.25	-1	376	-0.27%
2018/04/23	0	11.35	1	10.30	10.40	-1	383	-0.26%
2018/04/16	0	11.60	7	10.25	10.35	-7	401	-1.74%
2018/04/13	2	10.90	0	0.00	10.85	2	407	0.49%
2018/04/12	1	10.45	0	0.00	10.60	1	436	0.23%
2018/04/11	0	0.00	1	10.10	10.30	-1	479	-0.21%
2018/04/10	0	10.10	0	0.00	10.05	0	487	0.00%
2018/04/09	0	11.00	0	0.00	10.90	0	485	0.00%
2018/04/03	5	11.50	0	0.00	11.55	5	501	1.00%
2018/04/02	0	11.95	0	0.00	11.85	0	518	0.00%
2018/03/28	0	12.30	0	0.00	12.20	0	573	0.00%
2018/03/27	0	12.15	0	0.00	12.05	0	610	0.00%
2018/03/23	33	12.32	1	12.30	12.15	32	683	4.68%
2018/03/22	0	0.00	15	13.01	12.60	-15	701	-2.14%
2018/03/21	3	12.58	24	12.89	12.85	-21	728	-2.88%
2018/03/19	0	12.10	0	0.00	12.00	0	735	0.00%
2018/03/16	7	12.31	0	0.00	12.10	7	751	0.93%
2018/03/15	2	12.00	5	12.15	12.05	-3	775	-0.39%
2018/03/14	1	11.65	0	0.00	11.75	1	813	0.12%
2018/03/13	7	11.69	0	0.00	11.75	7	837	0.84%
2018/03/09	1	12.15	0	0.00	12.00	1	915	0.11%
2018/03/08	10	12.11	0	0.00	12.35	10	973	1.03%
2018/03/07	4	12.42	0	0.00	12.30	4	1,051	0.38%
2018/03/06	8	12.54	5	12.60	12.50	3	1,120	0.27%
2018/03/02	0	0.00	2	13.30	13.05	-2	1,191	-0.17%
2018/03/01	0	0.00	19	13.20	13.20	-19	1,227	-1.55%
2018/02/27	1	12.00	0	0.00	12.00	1	1,279	0.08%
2018/02/23	4	11.91	0	0.00	11.90	4	1,284	0.31%
2018/02/22	0	12.00	0	0.00	11.95	0	1,291	0.00%
2018/02/21	1	11.95	2	11.80	11.75	-1	1,324	-0.08%
2018/02/12	4	11.41	0	0.00	11.45	4	1,359	0.29%
2018/02/08	0	0.00	1	12.05	12.25	-1	1,376	-0.07%
2018/02/07	4	12.86	0	0.00	12.80	4	1,392	0.29%
2018/02/06	5	13.18	0	0.00	12.65	5	1,410	0.35%
2018/02/05	1	13.95	105	13.58	13.95	-104	1,440	-7.22%	大賣/鉅額交易
2018/02/02	1	12.50	14	13.00	13.05	-13	1,439	-0.90%
2018/02/01	0	0.00	7	11.37	11.90	-7	1,429	-0.49%
2018/01/31	5	10.80	3	10.60	10.85	2	1,473	0.14%
2018/01/29	29	12.21	0	0.00	12.20	29	1,493	1.94%
2018/01/26	1	12.40	1	12.75	12.55	0	1,542	0.00%
2018/01/24	34	12.40	23	12.66	12.65	11	1,557	0.71%
2018/01/23	29	12.55	1	12.30	12.60	28	1,554	1.80%
2018/01/22	2	12.55	0	0.00	12.75	2	1,547	0.13%
2018/01/18	8	13.93	0	0.00	13.75	8	1,530	0.52%
2018/01/17	16	13.99	0	0.00	14.05	16	1,527	1.05%
2018/01/15	34	13.75	1	13.70	13.75	33	1,521	2.17%
2018/01/12	5	13.70	0	0.00	13.50	5	1,518	0.33%
2018/01/11	2	13.85	0	0.00	13.65	2	1,516	0.13%
2018/01/10	0	0.00	1	13.95	13.85	-1	1,516	-0.07%
2018/01/09	2	13.13	2	13.75	13.45	0	1,510	0.00%
2018/01/08	13	14.38	25	14.73	14.40	-12	1,498	-0.80%
2018/01/05	100	14.05	55	13.47	14.05	45	1,467	3.07%
2018/01/04	0	0.00	14	12.80	12.80	-14	1,425	-0.98%
2018/01/03	0	0.00	43	14.20	14.20	-43	1,420	-3.03%
2018/01/02	65	16.00	0	0.00	15.75	65	1,417	4.59%